Breaking News Bar

Business News and Information

Contango Oil & Gas Company (NY: MCF )

3.310 USD -0.070 (-2.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.330 3.340 3.150 3.150 67,100 -0.08(-2.48%)
Mar 28, 2019 3.200 3.260 3.070 3.230 76,842 +0.02(+0.62%)
Mar 27, 2019 3.260 3.310 3.030 3.210 153,982 -0.02(-0.62%)
Mar 26, 2019 3.420 3.470 3.130 3.230 352,460 -0.18(-5.28%)
Mar 25, 2019 3.390 3.480 3.370 3.410 67,786 -0.03(-0.87%)
Mar 22, 2019 3.480 3.530 3.400 3.440 74,300 -0.11(-3.10%)
Mar 21, 2019 3.640 3.720 3.530 3.550 97,557 -0.09(-2.47%)
Mar 20, 2019 3.370 3.670 3.370 3.640 204,001 +0.21(+6.12%)
Mar 19, 2019 3.500 3.520 3.350 3.430 108,704 -0.17(-4.72%)
Mar 18, 2019 3.360 3.640 3.360 3.600 59,921 +0.25(+7.46%)
Mar 15, 2019 3.420 3.450 3.330 3.350 206,400 -0.09(-2.62%)
Mar 14, 2019 3.460 3.510 3.300 3.440 41,338 +0.00(+0.00%)
Mar 13, 2019 3.380 3.600 3.360 3.440 135,663 +0.08(+2.38%)
Mar 12, 2019 3.250 3.400 3.250 3.360 49,112 +0.13(+4.02%)
Mar 11, 2019 3.200 3.277 3.150 3.230 45,883 +0.03(+0.94%)
Mar 08, 2019 3.230 3.270 3.160 3.200 64,000 -0.07(-2.14%)
Mar 07, 2019 3.510 3.530 3.260 3.270 272,501 -0.24(-6.84%)
Mar 06, 2019 3.540 3.540 3.450 3.510 118,151 -0.07(-1.96%)
Mar 05, 2019 3.550 3.600 3.487 3.580 198,872 +0.03(+0.85%)
Mar 04, 2019 3.530 3.600 3.430 3.550 139,921 +0.05(+1.43%)
Mar 01, 2019 3.400 3.500 3.330 3.500 149,400 +0.11(+3.24%)
Feb 28, 2019 3.410 3.450 3.310 3.390 187,042 -0.02(-0.59%)
Feb 27, 2019 3.320 3.520 3.290 3.410 167,667 +0.08(+2.40%)
Feb 26, 2019 3.530 3.550 3.330 3.330 199,153 -0.21(-5.93%)
Feb 25, 2019 3.450 3.565 3.359 3.540 149,503 +0.11(+3.21%)
Feb 22, 2019 3.730 3.740 3.400 3.430 235,000 -0.30(-8.04%)
Feb 21, 2019 3.810 3.900 3.710 3.730 48,552 -0.07(-1.84%)
Feb 20, 2019 3.750 3.900 3.750 3.800 106,189 -0.03(-0.78%)
Feb 19, 2019 3.940 4.040 3.820 3.830 186,309 -0.12(-3.04%)
Feb 15, 2019 3.910 4.050 3.850 3.950 207,300 +0.05(+1.28%)
Feb 14, 2019 3.850 3.990 3.770 3.900 124,278 +0.05(+1.30%)
Feb 13, 2019 3.730 3.960 3.730 3.850 202,839 +0.12(+3.22%)
Feb 12, 2019 3.730 3.860 3.670 3.730 106,262 -0.01(-0.27%)
Feb 11, 2019 3.590 3.760 3.558 3.740 71,706 +0.14(+3.89%)
Feb 08, 2019 3.650 3.780 3.580 3.600 43,000 -0.05(-1.37%)
Feb 07, 2019 3.720 3.720 3.510 3.650 88,616 -0.09(-2.41%)
Feb 06, 2019 3.650 3.760 3.641 3.740 32,848 +0.03(+0.81%)
Feb 05, 2019 3.850 3.890 3.640 3.710 40,158 -0.14(-3.64%)
Feb 04, 2019 3.670 3.855 3.670 3.850 78,761 +0.09(+2.39%)
Feb 01, 2019 3.800 3.860 3.630 3.760 88,400 -0.02(-0.53%)
Jan 31, 2019 3.780 3.820 3.660 3.780 41,100 +0.03(+0.80%)
Jan 30, 2019 3.460 3.750 3.460 3.750 64,908 +0.30(+8.70%)
Jan 29, 2019 3.530 3.640 3.410 3.450 61,858 -0.06(-1.71%)
Jan 28, 2019 3.610 3.630 3.450 3.510 115,751 -0.18(-4.88%)
Jan 25, 2019 3.690 3.750 3.640 3.690 58,200 +0.07(+1.93%)
Jan 24, 2019 3.590 3.650 3.450 3.620 95,021 +0.09(+2.55%)
Jan 23, 2019 3.680 3.730 3.460 3.530 78,288 -0.13(-3.55%)
Jan 22, 2019 3.860 3.860 3.620 3.660 145,167 -0.27(-6.87%)
Jan 18, 2019 3.870 3.930 3.850 3.930 80,000 +0.09(+2.34%)
Jan 17, 2019 3.800 3.870 3.720 3.840 31,919 +0.01(+0.26%)
Jan 16, 2019 3.820 3.970 3.700 3.830 139,614 +0.05(+1.32%)
Jan 15, 2019 3.870 3.980 3.770 3.780 258,875 -0.02(-0.53%)
Jan 14, 2019 3.860 3.900 3.760 3.800 61,412 -0.08(-2.06%)
Jan 11, 2019 3.810 3.910 3.750 3.880 161,000 +0.04(+1.04%)
Jan 10, 2019 3.890 3.930 3.780 3.840 61,092 -0.06(-1.54%)
Jan 09, 2019 3.840 3.950 3.720 3.900 118,564 +0.11(+2.90%)
Jan 08, 2019 3.840 3.940 3.720 3.790 103,953 -0.04(-1.04%)
Jan 07, 2019 3.770 3.850 3.632 3.830 139,509 +0.07(+1.86%)
Jan 04, 2019 3.700 3.840 3.650 3.760 238,200 +0.14(+3.87%)
Jan 03, 2019 3.670 3.720 3.470 3.620 163,350 -0.05(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear